|
Closing price on 6/14/2023
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
10.90 |
| Volume |
42,700 |
| Split-adjusted Price |
10.20 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
-1.00 / -8.40%
|
11.70
|
11.80
|
10.90
|
10.90
|
11.09
|
10.20
|
42,700
|
|
|
6/13/2023
|
+0.10 / +0.85%
|
11.50
|
11.90
|
10.70
|
11.90
|
11.21
|
11.14
|
76,700
|
|
|
6/12/2023
|
+0.30 / +2.61%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.18
|
11.05
|
21,200
|
|
|
6/9/2023
|
-0.40 / -3.36%
|
11.00
|
12.30
|
10.90
|
11.50
|
11.68
|
10.77
|
33,700
|
|
|
6/8/2023
|
-0.40 / -3.25%
|
12.10
|
12.50
|
11.90
|
11.90
|
12.16
|
11.14
|
32,100
|
|
|
6/7/2023
|
-0.30 / -2.38%
|
13.50
|
13.80
|
12.10
|
12.30
|
13.06
|
11.51
|
190,700
|
|
|
6/6/2023
|
+1.10 / +9.57%
|
11.80
|
12.60
|
11.50
|
12.60
|
11.99
|
11.80
|
64,800
|
|
|
6/5/2023
|
+1.00 / +9.52%
|
10.30
|
11.50
|
10.10
|
11.50
|
11.04
|
10.77
|
198,500
|
|
|
6/2/2023
|
-0.40 / -3.67%
|
10.80
|
10.90
|
10.20
|
10.50
|
10.43
|
9.83
|
38,000
|
|
|
6/1/2023
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.52
|
10.20
|
20,700
|
|
|
5/31/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.40
|
10.80
|
10.78
|
10.11
|
6,900
|
|
|
5/30/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.60
|
10.11
|
9,600
|
|
|
5/29/2023
|
+0.70 / +6.93%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.36
|
10.11
|
87,700
|
|
|
5/26/2023
|
-0.10 / -0.98%
|
10.10
|
10.50
|
10.10
|
10.10
|
10.20
|
9.46
|
10,600
|
|
|
5/25/2023
|
-0.10 / -0.97%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.28
|
9.55
|
11,700
|
|
|
5/24/2023
|
-0.20 / -1.90%
|
10.20
|
11.20
|
10.10
|
10.30
|
10.49
|
9.64
|
44,100
|
|
|
5/23/2023
|
-0.80 / -7.08%
|
10.70
|
11.20
|
10.50
|
10.50
|
10.52
|
9.83
|
19,000
|
|
|
5/22/2023
|
-0.20 / -1.74%
|
11.60
|
11.70
|
10.80
|
11.30
|
11.03
|
10.58
|
8,200
|
|
|
5/19/2023
|
+0.40 / +3.60%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.24
|
10.77
|
12,300
|
|
|
5/18/2023
|
-0.40 / -3.48%
|
11.30
|
11.30
|
10.50
|
11.10
|
10.87
|
10.39
|
23,500
|
|
|
5/17/2023
|
-0.10 / -0.86%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.62
|
10.77
|
73,600
|
|
|
5/16/2023
|
-0.50 / -4.13%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
10.86
|
16,900
|
|
|
5/15/2023
|
-0.60 / -4.72%
|
12.70
|
13.00
|
12.10
|
12.10
|
12.45
|
11.33
|
14,700
|
|
|
5/12/2023
|
-0.10 / -0.78%
|
12.40
|
13.00
|
12.20
|
12.70
|
12.39
|
11.89
|
20,700
|
|
|
5/11/2023
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.89
|
11.98
|
68,500
|
|
|
5/10/2023
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.48
|
12.36
|
6,000
|
|
|
5/9/2023
|
+0.30 / +2.26%
|
13.30
|
14.50
|
12.90
|
13.60
|
13.32
|
12.73
|
48,600
|
|
|
5/8/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.16
|
12.45
|
13,900
|
|
|
5/5/2023
|
-0.10 / -0.75%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.37
|
12.45
|
8,400
|
|
|
5/4/2023
|
-0.30 / -2.19%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.42
|
12.54
|
20,800
|
|
|